Pasari Spinning Mills Limited (BOM:521080)
India
· Delayed Price · Currency is INR 6.55
-0.01 (-0.15%)
At close: Mar 9, 2026
Pasari Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.15% | 133 |
| Mar 6, 2026 | 6.05 | 6.56 | 6.02 | 6.56 | 6.56 | 8.97% | 1,070 |
| Mar 5, 2026 | 6.10 | 6.31 | 5.59 | 6.02 | 6.02 | 0.17% | 4,017 |
| Mar 4, 2026 | 6.15 | 6.15 | 5.57 | 6.01 | 6.01 | -0.99% | 1,542 |
| Mar 2, 2026 | 6.79 | 6.80 | 6.04 | 6.07 | 6.07 | -11.52% | 1,007 |
| Feb 27, 2026 | 6.50 | 6.88 | 6.40 | 6.86 | 6.86 | 5.70% | 792 |
| Feb 26, 2026 | 6.50 | 6.50 | 6.20 | 6.49 | 6.49 | -0.15% | 127 |
| Feb 25, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.15% | 249 |
| Feb 24, 2026 | 6.23 | 6.99 | 6.23 | 6.49 | 6.49 | -3.99% | 3,138 |
| Feb 23, 2026 | 7.02 | 7.02 | 6.76 | 6.76 | 6.76 | -0.44% | 34 |
| Feb 20, 2026 | 6.60 | 7.09 | 6.60 | 6.79 | 6.79 | -1.59% | 384 |
| Feb 18, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 6 |
| Feb 17, 2026 | 6.89 | 6.91 | 6.75 | 6.90 | 6.90 | 0.15% | 1,197 |
| Feb 16, 2026 | 7.04 | 7.89 | 6.72 | 6.89 | 6.89 | -1.99% | 1,429 |
| Feb 13, 2026 | 6.60 | 7.04 | 6.57 | 7.03 | 7.03 | 7.49% | 784 |
| Feb 12, 2026 | 6.50 | 7.09 | 6.50 | 6.54 | 6.54 | 0.62% | 418 |
| Feb 11, 2026 | 6.67 | 7.10 | 6.25 | 6.50 | 6.50 | -1.66% | 6,853 |
| Feb 10, 2026 | 7.13 | 7.14 | 6.33 | 6.61 | 6.61 | -5.44% | 3,757 |
| Feb 9, 2026 | 6.99 | 6.99 | 6.56 | 6.99 | 6.99 | 1.45% | 4,037 |
| Feb 6, 2026 | 6.52 | 6.94 | 6.50 | 6.89 | 6.89 | 1.62% | 1,382 |
| Feb 5, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - | 1 |
| Feb 4, 2026 | 7.47 | 7.47 | 6.61 | 6.78 | 6.78 | -8.99% | 11,465 |
| Feb 3, 2026 | 6.45 | 7.63 | 6.45 | 7.45 | 7.45 | 14.97% | 5,530 |
| Feb 2, 2026 | 6.48 | 6.48 | 6.21 | 6.48 | 6.48 | -0.46% | 2,474 |
| Feb 1, 2026 | 6.75 | 6.75 | 6.20 | 6.51 | 6.51 | -7.00% | 4,105 |
| Jan 30, 2026 | 6.86 | 7.20 | 6.35 | 7.00 | 7.00 | 2.04% | 639 |
| Jan 29, 2026 | 7.10 | 7.10 | 6.85 | 6.86 | 6.86 | -3.38% | 1,787 |
| Jan 28, 2026 | 7.26 | 7.26 | 6.86 | 7.10 | 7.10 | -2.47% | 2,241 |
| Jan 27, 2026 | 6.85 | 7.80 | 6.27 | 7.28 | 7.28 | 8.49% | 6,093 |
| Jan 23, 2026 | 6.85 | 7.01 | 6.60 | 6.71 | 6.71 | -3.45% | 387 |
| Jan 22, 2026 | 7.26 | 7.26 | 6.56 | 6.95 | 6.95 | -4.27% | 4,620 |
| Jan 21, 2026 | 7.45 | 7.48 | 7.11 | 7.26 | 7.26 | -2.55% | 1,844 |
| Jan 20, 2026 | 7.08 | 7.45 | 7.07 | 7.45 | 7.45 | 5.23% | 3,170 |
| Jan 19, 2026 | 7.13 | 7.48 | 7.02 | 7.08 | 7.08 | -2.75% | 1,454 |
| Jan 16, 2026 | 7.24 | 7.98 | 7.23 | 7.28 | 7.28 | -0.14% | 7,247 |
| Jan 14, 2026 | 7.64 | 7.64 | 7.28 | 7.29 | 7.29 | -4.58% | 2,445 |
| Jan 13, 2026 | 7.12 | 7.74 | 7.02 | 7.64 | 7.64 | 5.52% | 11,612 |
| Jan 12, 2026 | 7.05 | 8.00 | 7.05 | 7.24 | 7.24 | -2.29% | 2,942 |
| Jan 9, 2026 | 7.88 | 7.88 | 7.38 | 7.41 | 7.41 | -5.12% | 1,562 |
| Jan 8, 2026 | 7.88 | 8.25 | 7.50 | 7.81 | 7.81 | 3.31% | 4,451 |
| Jan 7, 2026 | 7.97 | 7.97 | 7.09 | 7.56 | 7.56 | 2.44% | 289 |
| Jan 6, 2026 | 7.37 | 7.71 | 7.37 | 7.38 | 7.38 | 0.54% | 623 |
| Jan 5, 2026 | 7.75 | 7.75 | 7.15 | 7.34 | 7.34 | -5.78% | 3,985 |
| Jan 2, 2026 | 7.97 | 7.97 | 7.60 | 7.79 | 7.79 | -0.26% | 1,300 |
| Jan 1, 2026 | 8.20 | 8.20 | 7.45 | 7.81 | 7.81 | 5.68% | 10,185 |
| Dec 31, 2025 | 7.25 | 7.54 | 7.22 | 7.39 | 7.39 | -1.99% | 2,061 |
| Dec 30, 2025 | 7.19 | 7.56 | 7.19 | 7.54 | 7.54 | 0.94% | 745 |
| Dec 29, 2025 | 7.14 | 7.56 | 7.14 | 7.47 | 7.47 | -1.58% | 2,410 |
| Dec 26, 2025 | 7.17 | 7.75 | 7.16 | 7.59 | 7.59 | 3.69% | 560 |
| Dec 24, 2025 | 7.39 | 7.56 | 7.15 | 7.32 | 7.32 | -1.35% | 1,136 |
| Dec 23, 2025 | 7.49 | 7.60 | 7.20 | 7.42 | 7.42 | -0.93% | 2,373 |
| Dec 22, 2025 | 7.22 | 7.60 | 7.14 | 7.49 | 7.49 | 3.74% | 1,830 |
| Dec 19, 2025 | 7.16 | 7.71 | 7.16 | 7.22 | 7.22 | 0.84% | 335 |
| Dec 18, 2025 | 7.25 | 7.69 | 7.16 | 7.16 | 7.16 | -0.97% | 4,389 |
| Dec 17, 2025 | 7.46 | 7.46 | 7.23 | 7.23 | 7.23 | -3.47% | 625 |
| Dec 16, 2025 | 7.40 | 7.88 | 7.11 | 7.49 | 7.49 | 1.90% | 2,556 |
| Dec 15, 2025 | 8.41 | 8.41 | 7.03 | 7.35 | 7.35 | -4.17% | 4,544 |
| Dec 12, 2025 | 8.00 | 8.46 | 7.28 | 7.67 | 7.67 | -2.42% | 9,525 |
| Dec 11, 2025 | 7.89 | 8.34 | 7.37 | 7.86 | 7.86 | -0.51% | 5,355 |
| Dec 10, 2025 | 7.51 | 7.99 | 7.51 | 7.90 | 7.90 | 7.19% | 2,028 |
| Dec 9, 2025 | 8.05 | 8.40 | 7.30 | 7.37 | 7.37 | -2.12% | 3,882 |
| Dec 8, 2025 | 7.35 | 7.64 | 7.01 | 7.53 | 7.53 | 2.45% | 11,236 |
| Dec 5, 2025 | 7.64 | 7.75 | 7.32 | 7.35 | 7.35 | -3.80% | 5,415 |
| Dec 4, 2025 | 7.83 | 7.83 | 7.20 | 7.64 | 7.64 | 2.00% | 1,136 |
| Dec 3, 2025 | 7.50 | 7.50 | 7.11 | 7.49 | 7.49 | 2.32% | 2,731 |
| Dec 2, 2025 | 7.94 | 7.94 | 7.27 | 7.32 | 7.32 | -5.55% | 4,425 |
| Dec 1, 2025 | 8.25 | 8.25 | 7.25 | 7.75 | 7.75 | 1.17% | 4,126 |
| Nov 28, 2025 | 7.70 | 7.70 | 7.23 | 7.66 | 7.66 | 3.93% | 672 |
| Nov 27, 2025 | 7.75 | 7.80 | 7.23 | 7.37 | 7.37 | -3.79% | 3,561 |
| Nov 26, 2025 | 7.50 | 7.84 | 7.42 | 7.66 | 7.66 | 3.23% | 8,472 |
| Nov 25, 2025 | 8.94 | 8.94 | 7.00 | 7.42 | 7.42 | -11.98% | 29,325 |
| Nov 24, 2025 | 7.82 | 8.47 | 7.82 | 8.43 | 8.43 | 7.94% | 5,093 |
| Nov 21, 2025 | 7.26 | 8.35 | 7.26 | 7.81 | 7.81 | -3.10% | 1,282 |
| Nov 20, 2025 | 8.18 | 8.68 | 7.99 | 8.06 | 8.06 | -1.47% | 7,866 |
| Nov 19, 2025 | 8.28 | 8.72 | 8.10 | 8.18 | 8.18 | -1.33% | 3,923 |
| Nov 18, 2025 | 8.45 | 8.45 | 8.15 | 8.29 | 8.29 | 0.12% | 736 |
| Nov 17, 2025 | 7.66 | 8.44 | 7.66 | 8.28 | 8.28 | -1.08% | 4,642 |
| Nov 14, 2025 | 8.32 | 8.37 | 8.32 | 8.37 | 8.37 | 0.60% | 2,821 |
| Nov 13, 2025 | 8.40 | 8.40 | 8.26 | 8.32 | 8.32 | -0.95% | 2,394 |
| Nov 12, 2025 | 8.01 | 8.59 | 8.01 | 8.40 | 8.40 | 3.07% | 6,540 |
| Nov 11, 2025 | 8.63 | 8.79 | 8.15 | 8.15 | 8.15 | -3.66% | 2,949 |
| Nov 10, 2025 | 8.01 | 8.74 | 8.01 | 8.46 | 8.46 | 3.05% | 718 |
| Nov 7, 2025 | 8.21 | 8.22 | 8.11 | 8.21 | 8.21 | -0.48% | 3,642 |
| Nov 6, 2025 | 8.29 | 8.68 | 8.17 | 8.25 | 8.25 | 0.49% | 657 |
| Nov 4, 2025 | 8.25 | 8.72 | 8.20 | 8.21 | 8.21 | -0.48% | 828 |
| Nov 3, 2025 | 8.97 | 8.97 | 8.20 | 8.25 | 8.25 | 0.36% | 8,242 |
| Oct 31, 2025 | 8.98 | 8.98 | 8.22 | 8.22 | 8.22 | -0.84% | 2,725 |
| Oct 30, 2025 | 8.26 | 8.86 | 8.14 | 8.29 | 8.29 | -0.12% | 532 |
| Oct 29, 2025 | 8.34 | 8.75 | 8.21 | 8.30 | 8.30 | -0.48% | 3,449 |
| Oct 28, 2025 | 8.50 | 8.87 | 8.34 | 8.34 | 8.34 | -2.57% | 19,530 |
| Oct 27, 2025 | 7.98 | 9.65 | 7.81 | 8.56 | 8.56 | 6.07% | 23,037 |
| Oct 24, 2025 | 8.36 | 8.48 | 8.07 | 8.07 | 8.07 | -3.12% | 1,285 |
| Oct 23, 2025 | 8.88 | 8.88 | 8.20 | 8.33 | 8.33 | -5.77% | 2,320 |
| Oct 21, 2025 | 8.06 | 8.86 | 8.02 | 8.84 | 8.84 | 9.14% | 844 |
| Oct 20, 2025 | 8.54 | 8.56 | 8.07 | 8.10 | 8.10 | -3.23% | 2,164 |
| Oct 17, 2025 | 8.06 | 8.40 | 8.06 | 8.37 | 8.37 | 4.89% | 925 |
| Oct 16, 2025 | 8.35 | 8.50 | 7.87 | 7.98 | 7.98 | -5.45% | 4,460 |
| Oct 15, 2025 | 7.53 | 8.69 | 7.53 | 8.44 | 8.44 | 0.84% | 3,059 |
| Oct 14, 2025 | 8.40 | 8.40 | 8.00 | 8.37 | 8.37 | 4.23% | 2,483 |
| Oct 13, 2025 | 8.01 | 8.72 | 8.01 | 8.03 | 8.03 | -2.67% | 20,588 |